日本一ソフトウェアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,562 | 1,642 | 1,559 | 1,625 | +25 | +1.6% | 197,200 |
| 2017/08/03 | 1,600 | 1,608 | 1,526 | 1,600 | -22 | -1.4% | 291,500 |
| 2017/08/02 | 1,590 | 1,660 | 1,581 | 1,622 | +72 | +4.6% | 342,600 |
| 2017/08/01 | 1,660 | 1,670 | 1,494 | 1,550 | -131 | -7.8% | 767,400 |
| 2017/07/31 | 1,689 | 1,702 | 1,626 | 1,681 | -26 | -1.5% | 413,900 |
| 2017/07/28 | 1,790 | 1,801 | 1,683 | 1,707 | -93 | -5.2% | 420,500 |
| 2017/07/27 | 1,823 | 1,853 | 1,785 | 1,800 | -23 | -1.3% | 398,100 |
| 2017/07/26 | 1,750 | 1,863 | 1,750 | 1,823 | +35 | +2% | 646,700 |
| 2017/07/25 | 1,742 | 1,854 | 1,734 | 1,788 | +64 | +3.7% | 927,600 |
| 2017/07/24 | 1,806 | 1,807 | 1,715 | 1,724 | -76 | -4.2% | 597,200 |
| 2017/07/21 | 1,859 | 1,865 | 1,780 | 1,800 | -50 | -2.7% | 528,800 |
| 2017/07/20 | 1,955 | 1,965 | 1,820 | 1,850 | -127 | -6.4% | 851,100 |
| 2017/07/19 | 1,936 | 2,040 | 1,915 | 1,977 | +12 | +0.6% | 1,969,000 |
| 2017/07/18 | 2,057 | 2,068 | 1,920 | 1,965 | -91 | -4.4% | 1,528,600 |
| 2017/07/14 | 2,031 | 2,089 | 1,940 | 2,056 | +5 | +0.2% | 1,366,200 |
| 2017/07/13 | 2,083 | 2,174 | 2,050 | 2,051 | -59 | -2.8% | 999,300 |
| 2017/07/12 | 2,058 | 2,210 | 2,051 | 2,110 | +40 | +1.9% | 2,128,300 |
| 2017/07/11 | 2,096 | 2,142 | 2,042 | 2,070 | -30 | -1.4% | 1,356,300 |
| 2017/07/10 | 1,980 | 2,119 | 1,926 | 2,100 | +176 | +9.1% | 1,719,600 |
| 2017/07/07 | 1,893 | 2,014 | 1,885 | 1,924 | +30 | +1.6% | 1,140,400 |
| 2017/07/06 | 2,050 | 2,097 | 1,863 | 1,894 | -192 | -9.2% | 1,686,500 |
| 2017/07/05 | 2,128 | 2,280 | 2,050 | 2,086 | -38 | -1.8% | 3,266,300 |
| 2017/07/04 | 2,070 | 2,240 | 1,938 | 2,124 | +10 | +0.5% | 5,793,100 |
| 2017/07/03 | 1,733 | 2,196 | 1,718 | 2,114 | +318 | +17.7% | 12,493,300 |
| 2017/06/30 | 1,466 | 1,796 | 1,450 | 1,796 | +300 | +20.1% | 1,353,500 |
| 2017/06/29 | 1,500 | 1,508 | 1,432 | 1,496 | +67 | +4.7% | 280,000 |
| 2017/06/28 | 1,526 | 1,527 | 1,418 | 1,429 | -116 | -7.5% | 360,500 |
| 2017/06/27 | 1,530 | 1,559 | 1,500 | 1,545 | ±0 | ±0% | 298,500 |
| 2017/06/26 | 1,497 | 1,592 | 1,487 | 1,545 | +78 | +5.3% | 906,300 |
| 2017/06/23 | 1,600 | 1,620 | 1,450 | 1,467 | -151 | -9.3% | 646,600 |
| 2017/06/22 | 1,628 | 1,692 | 1,600 | 1,618 | +30 | +1.9% | 522,000 |
| 2017/06/21 | 1,600 | 1,633 | 1,578 | 1,588 | -5 | -0.3% | 200,400 |
| 2017/06/20 | 1,630 | 1,662 | 1,570 | 1,593 | -52 | -3.2% | 322,100 |
| 2017/06/19 | 1,525 | 1,645 | 1,516 | 1,645 | +95 | +6.1% | 254,500 |
| 2017/06/16 | 1,544 | 1,588 | 1,528 | 1,550 | +3 | +0.2% | 256,800 |
| 2017/06/15 | 1,570 | 1,608 | 1,521 | 1,547 | -37 | -2.3% | 378,500 |
| 2017/06/14 | 1,660 | 1,706 | 1,554 | 1,584 | -50 | -3.1% | 530,000 |
| 2017/06/13 | 1,701 | 1,742 | 1,610 | 1,634 | -88 | -5.1% | 496,500 |
| 2017/06/12 | 1,785 | 1,797 | 1,705 | 1,722 | -111 | -6.1% | 643,000 |
| 2017/06/09 | 1,770 | 1,841 | 1,725 | 1,833 | +84 | +4.8% | 797,700 |
| 2017/06/08 | 1,780 | 1,829 | 1,722 | 1,749 | +27 | +1.6% | 1,002,700 |
| 2017/06/07 | 1,700 | 1,759 | 1,658 | 1,722 | -11 | -0.6% | 696,400 |
| 2017/06/06 | 1,697 | 1,883 | 1,635 | 1,733 | +97 | +5.9% | 2,442,700 |
| 2017/06/05 | 1,530 | 1,647 | 1,510 | 1,636 | +114 | +7.5% | 519,200 |
| 2017/06/02 | 1,630 | 1,644 | 1,522 | 1,522 | -80 | -5% | 447,100 |
| 2017/06/01 | 1,573 | 1,618 | 1,550 | 1,602 | -5 | -0.3% | 441,300 |
| 2017/05/31 | 1,680 | 1,764 | 1,594 | 1,607 | -43 | -2.6% | 1,128,800 |
| 2017/05/30 | 1,691 | 1,718 | 1,565 | 1,650 | +79 | +5% | 1,811,100 |
| 2017/05/29 | 1,450 | 1,620 | 1,420 | 1,571 | +241 | +18.1% | 2,239,900 |
| 2017/05/26 | 1,324 | 1,382 | 1,305 | 1,330 | -15 | -1.1% | 288,400 |
1951～
2000
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「日本一Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本一Ｓ | 82,500円 | -9.9% | - | 0.61% | 134.58倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ＴｒｕｅＤａｔａ | 88,200円 | +28.7% | +230.6% | 0.00% | 33.10倍 | 3.95倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| スマートバリュ | 39,900円 | +15.0% | - | 2.01% | 4.69倍 | 2.88倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| エンカレッジ | 60,900円 | +12.0% | 0.0% | 4.27% | 19.31倍 | 1.15倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 日本ラッド | 78,100円 | -7.0% | -42.6% | 1.28% | 25.02倍 | 1.22倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
